博敏电子(603936)股票行情 博敏电子股票行情 603936股票行情_爱股网
博敏电子(603936)股票行情
博敏电子(603936)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 11.81 | 12.40 | 0.74 | 6.35% | 11.73 | 12.65 | 501191 | 61381.38 | 7.95% |
| 2025-10-23 | 11.75 | 11.66 | -0.17 | -1.44% | 11.35 | 11.79 | 197305 | 22675.09 | 3.13% |
| 2025-10-22 | 11.80 | 11.83 | -0.05 | -0.42% | 11.66 | 11.95 | 200733 | 23703.46 | 3.18% |
| 2025-10-21 | 11.60 | 11.88 | 0.42 | 3.66% | 11.45 | 11.91 | 266308 | 31200.48 | 4.22% |
| 2025-10-20 | 11.39 | 11.46 | 0.29 | 2.60% | 11.33 | 11.72 | 274812 | 31651.03 | 4.36% |
| 2025-10-17 | 11.99 | 11.17 | -0.83 | -6.92% | 11.15 | 11.99 | 346887 | 39911.97 | 5.50% |
| 2025-10-16 | 12.03 | 12.00 | -0.15 | -1.23% | 11.89 | 12.15 | 196301 | 23585.51 | 3.11% |
| 2025-10-15 | 11.89 | 12.15 | 0.27 | 2.27% | 11.73 | 12.18 | 282254 | 33882.88 | 4.48% |
| 2025-10-14 | 12.53 | 11.88 | -0.55 | -4.42% | 11.78 | 12.73 | 404392 | 49317.29 | 6.41% |
| 2025-10-13 | 11.89 | 12.43 | -0.14 | -1.11% | 11.77 | 12.47 | 330655 | 40388.47 | 5.25% |
| 2025-10-10 | 13.20 | 12.57 | -0.72 | -5.42% | 12.51 | 13.20 | 479350 | 60994.70 | 7.60% |
| 2025-10-09 | 13.18 | 13.29 | 0.13 | 0.99% | 13.18 | 13.74 | 478095 | 64138.89 | 7.58% |
| 2025-09-30 | 13.15 | 13.16 | 0.11 | 0.84% | 13.10 | 13.45 | 360579 | 47885.38 | 5.72% |
| 2025-09-29 | 12.70 | 13.05 | 0.39 | 3.08% | 12.70 | 13.35 | 413505 | 54053.76 | 6.56% |
| 2025-09-26 | 13.26 | 12.66 | -0.61 | -4.60% | 12.66 | 13.29 | 428018 | 55156.84 | 6.79% |
| 2025-09-25 | 13.29 | 13.27 | -0.18 | -1.34% | 13.22 | 13.69 | 383517 | 51609.14 | 6.08% |
| 2025-09-24 | 13.18 | 13.45 | 0.05 | 0.37% | 12.98 | 13.72 | 556382 | 74712.66 | 8.83% |
| 2025-09-23 | 13.91 | 13.40 | -0.41 | -2.97% | 12.96 | 14.00 | 645459 | 86427.32 | 10.24% |
| 2025-09-22 | 14.12 | 13.81 | -0.33 | -2.33% | 13.65 | 14.23 | 608662 | 84551.66 | 9.66% |
| 2025-09-19 | 14.46 | 14.14 | -0.15 | -1.05% | 13.89 | 14.78 | 776162 | 110574.76 | 12.31% |
| 2025-09-18 | 14.04 | 14.29 | 0.24 | 1.71% | 13.87 | 15.27 | 1217251 | 175591.31 | 19.31% |
| 2025-09-17 | 14.52 | 14.05 | -0.47 | -3.24% | 13.90 | 14.76 | 1192597 | 170004.11 | 18.92% |
| 2025-09-16 | 13.13 | 14.52 | 1.32 | 10.00% | 12.97 | 14.52 | 1236927 | 171068.38 | 19.62% |
| 2025-09-15 | 12.83 | 13.20 | 0.63 | 5.01% | 12.50 | 13.45 | 982702 | 128007.59 | 15.59% |
| 2025-09-12 | 12.13 | 12.57 | 0.42 | 3.46% | 12.01 | 12.98 | 973522 | 121961.26 | 15.44% |
| 2025-09-11 | 11.61 | 12.15 | 0.50 | 4.29% | 11.56 | 12.43 | 811555 | 97436.09 | 12.87% |
| 2025-09-10 | 11.30 | 11.65 | 0.44 | 3.93% | 11.25 | 12.00 | 611861 | 71537.82 | 9.71% |
| 2025-09-09 | 11.67 | 11.21 | -0.58 | -4.92% | 11.12 | 11.73 | 435471 | 49722.95 | 6.91% |
| 2025-09-08 | 11.50 | 11.79 | 0.07 | 0.60% | 11.33 | 11.82 | 696330 | 80509.19 | 11.05% |
| 2025-09-05 | 10.90 | 11.72 | 0.92 | 8.52% | 10.88 | 11.88 | 889750 | 101496.14 | 14.11% |
| 2025-09-04 | 11.66 | 10.80 | -0.56 | -4.93% | 10.58 | 12.15 | 741930 | 84026.96 | 11.77% |
| 2025-09-03 | 11.52 | 11.36 | -0.16 | -1.39% | 11.23 | 11.82 | 630503 | 72577.54 | 10.00% |
| 2025-09-02 | 12.43 | 11.52 | -1.13 | -8.93% | 11.42 | 12.55 | 916268 | 108556.34 | 14.53% |
| 2025-09-01 | 12.30 | 12.65 | 0.86 | 7.29% | 12.05 | 12.90 | 1216070 | 151230.77 | 19.29% |
| 2025-08-29 | 11.12 | 11.79 | 0.67 | 6.03% | 10.92 | 11.99 | 934639 | 107506.49 | 14.83% |
| 2025-08-28 | 10.76 | 11.12 | 0.35 | 3.25% | 10.58 | 11.12 | 496087 | 53906.43 | 7.87% |
| 2025-08-27 | 11.22 | 10.77 | -0.53 | -4.69% | 10.75 | 11.38 | 530927 | 58995.73 | 8.42% |
| 2025-08-26 | 11.30 | 11.30 | -0.08 | -0.70% | 11.20 | 11.57 | 421261 | 47995.26 | 6.68% |
| 2025-08-25 | 11.09 | 11.38 | 0.09 | 0.80% | 10.96 | 11.38 | 573802 | 64338.35 | 9.10% |
| 2025-08-22 | 11.23 | 11.29 | 0.05 | 0.44% | 11.23 | 11.58 | 459807 | 52139.88 | 7.29% |
| 2025-08-21 | 11.61 | 11.24 | -0.36 | -3.10% | 11.16 | 11.65 | 481113 | 54417.61 | 7.63% |
| 2025-08-20 | 11.72 | 11.60 | -0.32 | -2.68% | 11.38 | 11.75 | 601123 | 69248.20 | 9.54% |
| 2025-08-19 | 11.90 | 11.92 | 0.02 | 0.17% | 11.55 | 12.01 | 761216 | 89854.48 | 12.08% |
| 2025-08-18 | 11.25 | 11.90 | 0.72 | 6.44% | 11.17 | 12.30 | 1170169 | 138617.91 | 18.56% |
| 2025-08-15 | 10.50 | 11.18 | 0.52 | 4.88% | 10.50 | 11.35 | 662175 | 73698.98 | 10.50% |
| 2025-08-14 | 10.97 | 10.66 | -0.25 | -2.29% | 10.65 | 11.14 | 434496 | 47033.99 | 6.89% |
| 2025-08-13 | 10.83 | 10.91 | 0.07 | 0.65% | 10.76 | 10.93 | 422655 | 45883.62 | 6.70% |
| 2025-08-12 | 10.73 | 10.84 | 0.08 | 0.74% | 10.66 | 11.00 | 562551 | 60884.03 | 8.92% |
| 2025-08-11 | 10.26 | 10.76 | 0.62 | 6.11% | 10.20 | 10.80 | 650351 | 68599.75 | 10.32% |
| 2025-08-08 | 10.16 | 10.14 | -0.10 | -0.98% | 10.05 | 10.26 | 253753 | 25759.04 | 4.03% |
| 2025-08-07 | 10.32 | 10.24 | -0.05 | -0.49% | 10.05 | 10.48 | 359816 | 36863.81 | 5.71% |
| 2025-08-06 | 10.26 | 10.29 | 0.00 | 0.00% | 10.13 | 10.45 | 281224 | 28959.05 | 4.46% |
| 2025-08-05 | 10.25 | 10.29 | 0.04 | 0.39% | 10.13 | 10.43 | 318440 | 32653.00 | 5.05% |
| 2025-08-04 | 10.23 | 10.25 | 0.02 | 0.20% | 10.08 | 10.31 | 303061 | 30958.14 | 4.81% |
| 2025-08-01 | 10.23 | 10.23 | -0.22 | -2.11% | 10.22 | 10.54 | 338198 | 34917.53 | 5.36% |
| 2025-07-31 | 10.43 | 10.45 | 0.00 | 0.00% | 10.36 | 10.83 | 541277 | 57246.96 | 8.59% |
| 2025-07-30 | 10.55 | 10.45 | -0.13 | -1.23% | 10.30 | 10.69 | 441073 | 46223.58 | 7.00% |
| 2025-07-29 | 10.50 | 10.58 | 0.05 | 0.47% | 10.40 | 10.78 | 537211 | 56679.94 | 8.52% |
| 2025-07-28 | 10.25 | 10.53 | 0.41 | 4.05% | 10.16 | 10.64 | 707059 | 73866.59 | 11.22% |
| 2025-07-25 | 9.98 | 10.12 | 0.08 | 0.80% | 9.82 | 10.25 | 552512 | 55608.88 | 8.76% |
| 2025-07-24 | 9.71 | 10.04 | 0.43 | 4.47% | 9.66 | 10.25 | 769630 | 77438.21 | 12.21% |
| 2025-07-23 | 9.65 | 9.61 | -0.13 | -1.33% | 9.56 | 9.74 | 324591 | 31310.50 | 5.15% |
| 2025-07-22 | 9.96 | 9.74 | -0.31 | -3.08% | 9.69 | 10.04 | 528867 | 51931.61 | 8.39% |
| 2025-07-21 | 10.00 | 10.05 | 0.01 | 0.10% | 9.86 | 10.06 | 481993 | 48077.44 | 7.65% |
| 2025-07-18 | 10.27 | 10.04 | -0.24 | -2.33% | 9.97 | 10.53 | 713469 | 72579.88 | 11.32% |
| 2025-07-17 | 9.77 | 10.28 | 0.50 | 5.11% | 9.70 | 10.60 | 981754 | 100197.72 | 15.57% |
| 2025-07-16 | 9.64 | 9.78 | 0.04 | 0.41% | 9.30 | 9.89 | 597066 | 57797.27 | 9.47% |
| 2025-07-15 | 9.69 | 9.74 | 0.01 | 0.10% | 9.69 | 10.10 | 700094 | 68881.49 | 11.11% |
| 2025-07-14 | 9.65 | 9.73 | -0.22 | -2.21% | 9.51 | 9.85 | 654305 | 63573.16 | 10.38% |
| 2025-07-11 | 10.25 | 9.95 | -0.59 | -5.60% | 9.80 | 10.34 | 1094922 | 108950.28 | 17.37% |
| 2025-07-10 | 10.68 | 10.54 | -0.41 | -3.74% | 10.34 | 11.35 | 1361788 | 146492.91 | 21.60% |
| 2025-07-09 | 11.00 | 10.95 | 0.26 | 2.43% | 10.64 | 11.25 | 1804439 | 197038.59 | 28.62% |
| 2025-07-08 | 10.37 | 10.69 | 0.97 | 9.98% | 10.37 | 10.69 | 469759 | 49777.05 | 7.45% |
| 2025-07-07 | 10.12 | 9.72 | -0.29 | -2.90% | 9.63 | 10.40 | 1371154 | 135443.20 | 21.75% |
| 2025-07-04 | 11.45 | 10.01 | -0.40 | -3.84% | 10.01 | 11.45 | 2092150 | 225902.03 | 33.19% |
| 2025-07-03 | 10.33 | 10.41 | 0.95 | 10.04% | 10.01 | 10.41 | 983163 | 101513.91 | 15.60% |
| 2025-07-02 | 10.30 | 9.46 | -0.91 | -8.78% | 9.46 | 10.31 | 1380447 | 134610.38 | 21.90% |
| 2025-07-01 | 9.63 | 10.37 | 0.94 | 9.97% | 9.62 | 10.37 | 736858 | 75639.27 | 11.69% |
| 2025-06-30 | 9.26 | 9.43 | 0.41 | 4.55% | 9.15 | 9.48 | 557524 | 52003.88 | 8.84% |
| 2025-06-27 | 8.82 | 9.02 | 0.15 | 1.69% | 8.75 | 9.22 | 525544 | 47348.57 | 8.34% |
上证大盘股票行情在线 K线走势图
博敏电子(603936)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
